Χρηματιστήριο \

ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)
OPTIMA
18,8200
Τελ. Ενημ.:
17:26
-0,28 -1,00%
  • Συν.Όγκος 85761
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 50
  • Τζίρος 1620768
  • Πράξεις 660
Πώληση
3 Εντολές 880 x 18,820
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIISII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
18,5000 19,2800
Άνοιγμα 19,10
Χαμ. 52 εβδ. Υψ. 52 εβδ.
18,82 18,82
  • Άνοιγμα τελευτ. δημοπρ. 18.8200
  • Όγκος ανοιγ. τελ. δημ. 7476
Προηγ. Κλείσιμο
19.1000 -0.2000 -1.0363 %
  • Μέσος σταθμικό 18.8987
  • Εμπορευσιμότητα 0.1162
  • Κεφαλαιοποίηση € 1388429352 εκ
  • Αρ. Μετοχών 73774142

Απόδοση

Αρχή εβδ.
-0,73%
7 ημερών
-1,95%
1 μηνός
12,35%
3 μηνών
22,75%
6 μηνών
1,49%
1 έτους
1,49%

Σχετικές Ειδήσεις

19/06/2025 16:05
OPTIMA - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών
19/06/2025 14:26
OPTIMA - Έκδοση Ομολόγων Tier 2 ύψους 150.000.000 ευρώ
19/06/2025 10:27
OPTIMA - Διανομή Μερίσματος Χρήσης 2024
18/06/2025 18:34
OPTIMA - Έκδοση Ομολόγων Tier 2 ύψους 150.000.000 ευρώ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
19/06/2025 19,2800 18,5000 19,1000 18,820085.761 1.620.768
18/06/2025 19,5000 18,9800 19,4600 19,1000496.746 9.534.826
17/06/2025 19,4200 19,0600 19,1400 19,300046.366 891.139
16/06/2025 19,2800 19,0000 19,1000 19,280047.075 901.620
13/06/2025 19,2800 18,6600 19,0600 19,240091.152 1.729.059
12/06/2025 19,4600 19,0600 19,4600 19,300039.366 758.635
11/06/2025 19,5000 19,0200 19,3200 19,480075.076 1.445.757
10/06/2025 19,6600 19,2400 19,3800 19,240080.729 1.569.017
06/06/2025 19,3800 19,0200 19,0200 19,360053.817 1.036.341
05/06/2025 19,4600 19,0000 19,2400 19,120046.202 886.457
04/06/2025 19,5800 19,0000 19,2200 19,2400112.396 2.164.524
03/06/2025 19,5800 18,9600 19,2000 19,220071.820 1.386.420
02/06/2025 19,9400 19,2000 19,6000 19,360071.484 1.389.826
30/05/2025 20,0000 19,3400 19,6400 19,7400144.319 2.851.438
29/05/2025 20,1000 19,6200 20,1000 19,680090.830 1.793.337
28/05/2025 20,6000 19,2000 19,2000 20,0000189.118 3.779.829
27/05/2025 19,5000 19,0800 19,4800 19,3400127.099 2.457.431
26/05/2025 19,8000 18,8000 19,0000 19,300096.831 1.883.060
23/05/2025 19,2000 18,4200 18,4400 19,0000129.124 2.427.413
22/05/2025 18,5800 18,1200 18,2000 18,440096.601 1.780.056
21/05/2025 18,3800 17,7200 17,9600 18,2200106.098 1.917.104
20/05/2025 17,9600 16,8400 17,0000 17,9600158.094 2.718.453
19/05/2025 17,0000 16,5600 16,8000 17,000060.623 1.014.617
16/05/2025 16,8200 16,4000 16,4000 16,820053.143 883.287
15/05/2025 16,8400 16,2000 16,6400 16,320038.177 636.212
14/05/2025 16,7400 16,3800 16,4400 16,640097.451 1.613.489
13/05/2025 16,4800 16,1000 16,2000 16,200040.518 661.933
12/05/2025 16,5000 15,9000 15,9400 16,2000105.030 1.687.913
09/05/2025 15,9000 15,6000 15,9000 15,900056.842 897.871
08/05/2025 15,9600 15,6800 15,9600 15,780030.042 474.645
07/05/2025 15,9400 15,4400 15,4400 15,940025.457 403.081
06/05/2025 15,9600 15,7800 15,9600 15,900017.417 276.270
05/05/2025 16,0000 15,7600 15,9000 15,900038.118 606.731
02/05/2025 16,0000 15,7000 16,0000 15,900035.877 569.271
30/04/2025 16,0000 15,5200 15,9600 16,000065.644 1.036.080
29/04/2025 15,9800 15,7400 15,9800 15,800051.312 812.323
28/04/2025 16,0000 15,7600 16,0000 15,820067.822 1.077.050
25/04/2025 15,9200 15,2000 15,2000 15,700067.136 1.054.420
24/04/2025 15,3800 15,0000 15,1800 15,020043.077 651.442
23/04/2025 15,4200 14,8600 15,1000 15,160075.672 1.137.995
22/04/2025 15,0000 14,0000 14,0000 15,000078.964 1.164.375
17/04/2025 14,5000 14,0000 14,3000 14,000038.676 553.293
16/04/2025 14,3000 13,8200 13,9000 14,300040.700 569.425
15/04/2025 14,1000 13,8800 14,0800 14,000066.984 936.352
14/04/2025 14,2000 13,7800 14,2000 14,060072.871 1.020.233
11/04/2025 14,6000 13,6600 14,6000 14,0000185.179 2.590.825
10/04/2025 15,5000 14,0400 15,5000 14,6000172.397 2.517.709
09/04/2025 14,1400 13,0000 13,2000 14,0000144.609 1.961.179
08/04/2025 14,3800 12,6800 12,6800 13,4400155.861 2.097.958
07/04/2025 13,4000 11,7000 12,7400 11,9200163.020 2.075.748
04/04/2025 15,3400 13,8600 15,2000 14,0200145.231 2.090.176
03/04/2025 15,7600 15,3400 15,5600 15,340072.220 1.121.562
02/04/2025 15,9800 15,3800 15,8000 15,840036.969 578.458
01/04/2025 15,8400 15,2600 15,2600 15,840047.560 741.194
31/03/2025 15,8000 15,2400 15,8000 15,360045.269 700.406
28/03/2025 16,0000 15,6800 15,7400 15,800045.414 719.232
28/03/2025 16,0000 15,6800 15,7400 15,800045.414 719.232
27/03/2025 15,9000 15,7000 15,8400 15,900032.578 516.094
26/03/2025 16,0600 15,7200 15,8000 15,940085.460 1.364.082
24/03/2025 16,1200 15,9000 16,0000 15,980052.875 844.588
21/03/2025 16,1200 15,3600 15,6000 16,1200432.479 6.882.440
21/03/2025 16,1200 15,3600 15,6000 16,1200432.479 6.882.440
20/03/2025 15,6200 15,3000 15,3400 15,440080.444 1.242.148
19/03/2025 15,7600 15,4600 15,5600 15,560076.837 1.198.903
17/03/2025 15,3200 14,8000 14,9600 15,060051.627 777.779
14/03/2025 15,0800 14,9200 14,9800 14,960060.640 907.544
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
12/03/2025 14,9800 14,6600 14,7400 14,960080.268 1.194.318
11/03/2025 14,7400 14,4600 14,6400 14,740054.088 788.306
10/03/2025 14,7000 14,5000 14,6400 14,620072.151 1.052.766
07/03/2025 14,7600 14,5600 14,6600 14,620066.079 969.016
06/03/2025 14,6200 14,3600 14,4000 14,620070.028 1.016.830
05/03/2025 14,4400 14,2000 14,2200 14,4200115.363 1.653.060
05/03/2025 14,4400 14,2000 14,2200 14,4200115.363 1.653.060

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:13:06.812 603.001,00 18,82 50,00 18,8218,82
17:11:05.187 602.017,00 18,82 250,00 18,8218,82
17:10:53.558 601.911,00 18,82 330,00 18,8018,82
17:10:37.634 601.046,00 18,82 18,00 19,1017,74
17:10:37.634 601.045,00 18,82 115,00 19,1017,74
17:10:37.634 601.044,00 18,82 10,00 19,1017,74
17:10:37.634 601.043,00 18,82 32,00 19,1017,74
17:10:37.634 601.042,00 18,82 93,00 19,1017,74
17:10:37.634 601.041,00 18,82 219,00 19,1017,74
17:10:37.634 601.040,00 18,82 126,00 19,1017,74